Gielda Praw Majatkowych Vindexus S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	6.400	6.400	6.000	6.380	5.234	14,360
2022-09-20	6.600	6.660	6.600	6.660	5.464	575
2022-09-19	6.640	6.660	6.640	6.660	5.464	497
2022-09-16	6.580	6.660	6.540	6.660	5.464	1,575
2022-09-15	6.680	6.680	6.640	6.640	5.448	299
2022-09-14	6.560	6.660	6.500	6.660	5.464	694
2022-09-13	6.620	6.700	6.500	6.500	5.333	2,588
2022-09-12	6.760	6.760	6.620	6.720	5.513	319
2022-09-09	6.720	6.720	6.720	6.720	5.513	250
2022-09-08	6.340	6.760	6.340	6.760	5.546	4,381
2022-09-07	6.500	6.520	6.340	6.520	5.349	694
2022-09-06	6.540	6.540	6.340	6.400	5.251	101
2022-09-05	6.320	6.540	6.320	6.340	5.202	863
2022-09-02	6.520	6.520	6.420	6.500	5.333	941
2022-09-01	6.460	6.540	6.320	6.420	5.267	3,123
2022-08-31	6.420	6.420	6.340	6.380	5.234	583
2022-08-30	6.540	6.540	6.420	6.440	5.284	2,415
2022-08-29	6.620	6.620	6.540	6.540	5.366	2,362
2022-08-26	6.640	6.660	6.600	6.600	5.415	901
2022-08-25	6.600	6.600	6.600	6.600	5.415	1,150
2022-08-24	6.640	6.720	6.620	6.720	5.513	1,992
2022-08-23	6.580	6.720	6.580	6.720	5.513	366
2022-08-22	6.660	6.720	6.560	6.720	5.513	1,350
2022-08-19	6.620	6.780	6.620	6.660	5.464	1,225
2022-08-18	6.700	6.760	6.640	6.720	5.513	1,481
2022-08-17	6.740	6.780	6.660	6.760	5.546	4,196
2022-08-16	6.680	6.740	6.620	6.740	5.530	3,770
2022-08-12	6.740	6.760	6.620	6.680	5.481	2,239
2022-08-11	6.600	6.700	6.600	6.700	5.497	2,023
2022-08-10	6.680	6.680	6.580	6.640	5.448	1,633
2022-08-09	6.600	6.680	6.600	6.600	5.415	1,277
2022-08-08	6.760	6.760	6.620	6.740	5.530	686
2022-08-05	6.600	6.740	6.600	6.740	5.530	1,481
2022-08-04	6.640	6.720	6.600	6.720	5.513	1,735
2022-08-03	6.680	6.720	6.600	6.720	5.513	4,317
2022-08-02	6.580	6.720	6.580	6.580	5.398	783
2022-08-01	6.700	6.720	6.580	6.600	5.415	1,318
2022-07-29	6.540	6.700	6.540	6.560	5.382	368
2022-07-28	6.660	6.700	6.500	6.540	5.366	2,253
2022-07-27	6.700	6.700	6.640	6.640	5.448	24
2022-07-26	6.620	6.640	6.560	6.640	5.448	2,141
2022-07-25	6.640	6.800	6.580	6.620	5.431	4,457
2022-07-22	6.740	6.760	6.560	6.640	5.448	1,562
2022-07-21	6.560	6.740	6.560	6.740	5.530	174
2022-07-20	6.720	6.760	6.560	6.580	5.398	1,599
2022-07-19	6.640	6.740	6.640	6.740	5.530	1,042
2022-07-18	6.640	6.760	6.640	6.760	5.546	1,662
2022-07-15	6.560	6.760	6.560	6.760	5.546	812
2022-07-14	6.800	6.800	6.560	6.760	5.546	4,081
2022-07-13	6.800	6.860	6.700	6.800	5.579	4,587
2022-07-12	6.800	6.800	6.700	6.780	5.563	1,531
2022-07-11	6.640	6.880	6.640	6.860	5.628	7,630
2022-07-08	6.620	6.800	6.560	6.800	5.374	3,744
2022-07-07	6.760	6.780	6.500	6.700	5.295	1,607
2022-07-06	6.780	6.780	6.480	6.760	5.342	4,577
2022-07-05	6.800	6.900	6.800	6.800	5.374	3,282
2022-07-04	6.900	6.960	6.800	6.900	5.453	2,915
2022-07-01	6.560	7.000	6.500	6.960	5.500	10,111
2022-06-30	6.680	6.780	6.600	6.600	5.216	3,399
2022-06-29	6.680	6.780	6.680	6.780	5.358	4,685

← NewerPage 18 of 21 · 1,251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-29	0.5000 PLN
2026-01-12	0.3000 PLN
2025-12-22	0.3000 PLN
2025-06-03	0.5000 PLN
2024-07-01	0.4000 PLN
2023-09-01	0.2700 PLN
2022-07-11	0.2500 PLN
2021-07-09	0.1000 PLN
2020-07-10	0.1000 PLN
2019-07-08	0.3000 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.